Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

KAI
Kadant Inc.
stock NYSE

At Close
Sep 30, 2026 3:59:46 PM EDT
261.43USD-2.132%(-5.70)85,241
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 30, 2026 9:22:30 AM EDT
270.00USD+1.074%(+2.87)1,124
After-hours
Sep 30, 2026 4:10:30 PM EDT
261.52USD+0.033%(+0.09)1
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Jan 15, 2027Apr 16, 2027

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
219580


KAI Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

KAI Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

KAI Jan 15, 2027 Exp. - Max Pain @ $320.00

Puts
Calls


KAI Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
490 C1.90-38.71%2207-31KAI270115C00490000
480 C2.200%1107-31KAI270115C00480000
470 C00%0KAI270115C00470000
460 C00%0KAI270115C00460000
450 C00%0KAI270115C00450000
440 C00%0KAI270115C00440000
430 C00%0KAI270115C00430000
420 C00%0KAI270115C00420000
410 C00%0KAI270115C00410000
400 C00%0KAI270115C00400000
390 C1.600%1109-11KAI270115C00390000
380 C00%0KAI270115C00380000
370 C29.300%2005-14KAI270115C00370000
360 C31.260%2105-26KAI270115C00360000
350 C00%0KAI270115C00350000
340 C00%0KAI270115C00340000
330 C21.960%2107-10KAI270115C00330000
320 C00%0KAI270115C00320000
310 C00%0KAI270115C00310000
300 C59.26-4.00%2805-26KAI270115C00300000
290 C00%0KAI270115C00290000
280 C21.500%2209-11KAI270115C00280000
270 C24.00-5.88%1309-24KAI270115C00270000
260 C00%0KAI270115C00260000
250 C00%0KAI270115C00250000
240 C00%0KAI270115C00240000
230 C00%0KAI270115C00230000
220 C00%0KAI270115C00220000
210 C00%0KAI270115C00210000
200 C00%0KAI270115C00200000
195 C00%0KAI270115C00195000
190 C00%0KAI270115C00190000
185 C140.500%1108-05KAI270115C00185000
180 C00%0KAI270115C00180000
175 C00%0KAI270115C00175000
170 C00%0KAI270115C00170000
165 C00%0KAI270115C00165000
160 C00%0KAI270115C00160000
155 C00%0KAI270115C00155000
150 C186.500%1108-14KAI270115C00150000
Puts
StrikePriceChangeVolOILastContract Name
490 P00%0KAI270115P00490000
480 P00%0KAI270115P00480000
470 P135.500%1108-14KAI270115P00470000
460 P142.000%2208-03KAI270115P00460000
450 P00%0KAI270115P00450000
440 P00%0KAI270115P00440000
430 P00%0KAI270115P00430000
420 P00%0KAI270115P00420000
410 P00%0KAI270115P00410000
400 P00%0KAI270115P00400000
390 P00%0KAI270115P00390000
380 P00%0KAI270115P00380000
370 P00%0KAI270115P00370000
360 P00%0KAI270115P00360000
350 P51.94+0.46%12605-26KAI270115P00350000
340 P00%0KAI270115P00340000
330 P39.100%1106-25KAI270115P00330000
320 P45.50+33.43%10607-10KAI270115P00320000
310 P29.500%1106-25KAI270115P00310000
300 P25.30-42.11%1306-25KAI270115P00300000
290 P38.10+62.40%1206-11KAI270115P00290000
280 P26.000%2106-04KAI270115P00280000
270 P20.240%803507-10KAI270115P00270000
260 P00%0KAI270115P00260000
250 P00%0KAI270115P00250000
240 P00%0KAI270115P00240000
230 P00%0KAI270115P00230000
220 P00%0KAI270115P00220000
210 P00%0KAI270115P00210000
200 P00%0KAI270115P00200000
195 P00%0KAI270115P00195000
190 P00%0KAI270115P00190000
185 P00%0KAI270115P00185000
180 P00%0KAI270115P00180000
175 P00%0KAI270115P00175000
170 P00%0KAI270115P00170000
165 P00%0KAI270115P00165000
160 P00%0KAI270115P00160000
155 P00%0KAI270115P00155000
150 P00%0KAI270115P00150000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC